Swatch Group AG Reg. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	34.100	34.250	33.950	34.000	33.982	5,130
2025-02-11	32.950	33.100	32.950	33.100	33.082	271
2025-02-10	32.600	32.950	32.475	32.750	32.733	5,300
2025-02-07	33.225	33.225	32.800	32.850	32.833	5,916
2025-02-06	31.950	33.250	31.950	33.200	33.182	2,460
2025-02-05	32.075	32.200	31.800	32.150	32.133	12,626
2025-02-04	33.350	33.350	32.425	32.425	32.408	6,699
2025-02-03	32.850	34.000	32.850	33.950	33.932	6,497
2025-01-31	33.750	33.750	33.500	33.550	33.532	175
2025-01-30	30.575	33.450	30.450	33.450	33.432	14,201
2025-01-29	31.950	32.600	31.950	32.300	32.283	162
2025-01-28	32.200	32.400	31.775	32.150	32.133	3,968
2025-01-27	32.050	32.500	32.050	32.450	32.433	5,114
2025-01-24	32.725	32.725	32.550	32.550	32.533	1,899
2025-01-23	31.600	31.700	31.600	31.700	31.683	310
2025-01-22	32.250	32.300	32.000	32.000	31.983	4,805
2025-01-21	31.525	32.000	31.525	31.950	31.933	1,004
2025-01-20	31.500	31.800	31.450	31.750	31.733	2,902
2025-01-17	31.700	31.700	31.450	31.500	31.483	715
2025-01-16	31.300	32.750	30.950	31.000	30.984	2,009
2025-01-15	30.150	30.250	30.050	30.150	30.134	18,350
2025-01-14	30.550	30.550	30.225	30.250	30.234	2,334
2025-01-13	30.800	30.800	30.550	30.600	30.584	136,504
2025-01-10	31.100	31.100	30.950	30.950	30.934	665
2025-01-09	30.650	30.700	30.650	30.700	30.684	101
2025-01-08	31.950	31.950	31.650	31.800	31.783	839
2025-01-07	31.100	31.450	31.000	31.450	31.433	1,304
2025-01-06	30.550	31.200	30.500	31.200	31.183	505
2025-01-03	31.500	31.550	30.700	30.850	30.834	1,614
2024-12-30	32.200	32.350	32.162	32.162	32.145	9,808
2024-12-27	31.800	31.900	31.700	31.850	31.833	667
2024-12-23	31.500	31.700	31.500	31.594	31.577	3,392
2024-12-20	31.050	31.450	30.900	31.400	31.383	21,896
2024-12-19	31.150	31.300	30.950	31.235	31.219	10,361
2024-12-18	31.250	31.600	31.100	31.367	31.350	15,939
2024-12-17	31.100	31.650	31.100	31.400	31.383	14,008
2024-12-16	32.050	32.100	31.200	31.200	31.183	18,350
2024-12-13	32.050	32.300	31.950	32.200	32.183	2,268
2024-12-12	32.700	32.700	32.200	32.400	32.383	1,931
2024-12-11	32.300	32.300	32.200	32.200	32.183	605
2024-12-10	32.350	32.400	32.225	32.350	32.333	6,203
2024-12-09	32.400	32.900	32.400	32.800	32.783	1,311
2024-12-06	31.400	32.150	31.400	32.150	32.133	772
2024-12-05	31.650	31.650	31.100	31.100	31.084	7,056
2024-12-04	31.000	31.250	30.900	30.950	30.934	1,561
2024-12-03	31.450	31.516	31.050	31.177	31.160	4,933
2024-12-02	30.800	31.200	30.550	30.929	30.913	4,011
2024-11-29	31.350	31.550	31.050	31.050	31.034	40,544
2024-11-28	31.200	31.200	30.850	30.982	30.966	8,320
2024-11-27	31.500	31.750	31.250	31.297	31.280	13,036
2024-11-26	31.250	32.400	31.250	31.850	31.833	505,071
2024-11-25	31.850	32.300	31.450	31.450	31.433	25,249
2024-11-22	31.500	31.650	31.450	31.500	31.483	2,693
2024-11-21	31.700	31.850	31.550	31.700	31.683	3,012
2024-11-20	32.000	32.075	31.800	31.850	31.833	5,945
2024-11-19	32.500	32.575	32.050	32.300	32.283	4,706
2024-11-18	33.550	33.550	32.900	33.000	32.983	4,093
2024-11-15	33.000	33.400	32.800	33.200	33.182	21,289
2024-11-14	31.800	32.950	31.800	32.100	32.083	14,307
2024-11-13	31.550	31.950	31.350	31.800	31.783	8,945

← NewerPage 8 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0090 GBX
2025-05-23	0.0090 GBX
2024-05-13	0.0130 GBX
2023-05-12	0.0120 GBX
2022-05-27	0.0110 GBX
2021-05-14	0.0070 GBX
2020-05-18	0.0110 GBX
2019-05-27	0.0160 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.